Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.36 16.41 16.12 16.18 1,908,392 -0.07(-0.46%)
Sep 29, 2010 16.28 16.40 16.24 16.25 1,931,179 -0.02(-0.15%)
Sep 28, 2010 16.43 16.43 16.14 16.28 1,663,599 -0.12(-0.73%)
Sep 27, 2010 16.43 16.57 16.35 16.40 1,073,025 +0.00(+0.00%)
Sep 24, 2010 16.41 16.48 16.32 16.40 1,150,995 +0.15(+0.95%)
Sep 23, 2010 16.28 16.35 16.09 16.24 990,498 -0.10(-0.61%)
Sep 22, 2010 16.30 16.50 16.24 16.34 1,106,722 +0.07(+0.43%)
Sep 21, 2010 16.29 16.35 16.10 16.27 1,302,312 +0.01(+0.09%)
Sep 20, 2010 16.20 16.37 16.12 16.26 1,222,704 +0.11(+0.68%)
Sep 17, 2010 16.15 16.22 16.00 16.15 1,081,269 +0.07(+0.46%)
Sep 15, 2010 15.96 16.10 15.91 16.07 725,989 +0.07(+0.44%)
Sep 14, 2010 15.90 16.15 15.89 16.00 1,200,692 +0.15(+0.97%)
Sep 13, 2010 15.92 15.96 15.82 15.85 1,419,268 +0.22(+1.38%)
Sep 10, 2010 15.56 15.65 15.38 15.63 1,356,914 +0.04(+0.28%)
Sep 09, 2010 15.70 15.70 15.55 15.59 803,936 +0.09(+0.57%)
Sep 08, 2010 15.63 15.75 15.50 15.50 1,130,775 -0.02(-0.16%)
Sep 07, 2010 15.55 15.59 15.44 15.53 1,215,683 -0.06(-0.38%)
Sep 03, 2010 15.57 15.72 15.48 15.59 1,228,362 +0.22(+1.44%)
Sep 02, 2010 15.36 15.38 15.28 15.36 1,372,042 +0.06(+0.39%)
Sep 01, 2010 15.57 15.67 15.29 15.31 2,359,478 -0.01(-0.06%)
Aug 31, 2010 15.32 15.54 15.23 15.32 11,204 -0.05(-0.32%)
Aug 30, 2010 15.49 15.59 15.33 15.36 1,494,152 -0.22(-1.39%)
Aug 27, 2010 15.58 15.58 14.99 15.58 1,601,531 +0.39(+2.59%)
Aug 26, 2010 15.24 15.30 15.09 15.19 975,079 +0.00(+0.00%)
Aug 25, 2010 15.25 15.33 15.04 15.19 1,886,425 -0.22(-1.43%)
Aug 24, 2010 15.40 15.54 15.23 15.41 2,285,690 -0.22(-1.38%)
Aug 23, 2010 15.37 15.64 15.37 15.62 1,813,252 +0.30(+1.99%)
Aug 20, 2010 15.43 15.43 15.22 15.32 976,474 -0.15(-0.98%)
Aug 19, 2010 15.50 15.54 15.36 15.47 893,478 -0.04(-0.28%)
Aug 18, 2010 15.30 15.55 15.23 15.52 1,029,485 +0.26(+1.70%)
Aug 17, 2010 15.22 15.35 15.20 15.26 889,672 +0.16(+1.07%)
Aug 16, 2010 15.06 15.16 15.02 15.09 849,167 -0.01(-0.10%)
Aug 13, 2010 15.11 15.22 15.11 15.11 903,173 -0.00(-0.03%)
Aug 12, 2010 14.95 15.12 14.91 15.11 2,839,079 +0.04(+0.26%)
Aug 11, 2010 15.20 15.24 14.97 15.07 2,465,721 -0.36(-2.32%)
Aug 10, 2010 15.35 15.48 15.26 15.43 1,268,784 -0.09(-0.60%)
Aug 09, 2010 15.46 15.54 15.39 15.53 800,086 +0.11(+0.73%)
Aug 06, 2010 15.41 15.50 15.24 15.41 1,928,708 -0.13(-0.82%)
Aug 05, 2010 15.51 15.72 15.34 15.54 1,785,475 +0.31(+2.06%)
Aug 04, 2010 14.98 15.25 14.98 15.23 1,089,816 +0.29(+1.94%)
Aug 03, 2010 15.04 15.19 14.89 14.94 2,139,164 -0.09(-0.59%)
Aug 02, 2010 15.18 15.25 15.01 15.03 1,430,932 +0.00(+0.00%)
Jul 30, 2010 15.03 15.06 14.81 15.03 821,344 +0.06(+0.43%)
Jul 29, 2010 14.99 15.14 14.88 14.96 1,194,957 +0.07(+0.49%)
Jul 28, 2010 15.16 15.23 14.85 14.89 1,442,913 -0.28(-1.84%)
Jul 27, 2010 15.45 15.51 15.13 15.17 1,595,827 -0.16(-1.06%)
Jul 26, 2010 15.22 15.46 15.20 15.33 1,203,026 +0.20(+1.30%)
Jul 23, 2010 14.99 15.17 14.96 15.13 1,027,843 +0.12(+0.78%)
Jul 22, 2010 14.81 15.06 14.81 15.02 1,632,720 +0.34(+2.34%)
Jul 21, 2010 14.90 14.92 14.61 14.67 1,116,974 -0.12(-0.80%)
Jul 20, 2010 14.55 14.81 14.53 14.79 611 +0.14(+0.94%)
Jul 19, 2010 14.68 14.71 14.54 14.65 870,916 +0.03(+0.24%)
Jul 16, 2010 14.62 14.88 14.57 14.62 1,601,761 -0.39(-2.58%)
Jul 15, 2010 15.05 15.07 14.69 15.01 2,194,349 -0.01(-0.07%)
Jul 14, 2010 15.09 15.16 14.99 15.02 1,130,688 -0.05(-0.33%)
Jul 13, 2010 15.10 15.18 14.98 15.06 1,209,467 +0.17(+1.12%)
Jul 12, 2010 14.77 15.00 14.73 14.90 1,394,507 +0.11(+0.76%)
Jul 09, 2010 14.79 14.92 14.68 14.79 1,804,146 +0.13(+0.90%)
Jul 08, 2010 14.64 14.69 14.53 14.65 1,097,914 +0.17(+1.15%)
Jul 07, 2010 14.25 14.51 14.20 14.49 1,976,067 +0.23(+1.58%)
Jul 06, 2010 14.29 14.45 14.21 14.26 2,050,873 -0.06(-0.41%)
Jul 02, 2010 14.32 14.49 14.15 14.32 1,792,487 -0.14(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.